Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.320 | 4.620 | 4.290 | 4.320 | 386,381 | -0.21(-4.64%) |
Jan 30, 2024 | 4.700 | 4.750 | 4.460 | 4.530 | 603,275 | -0.11(-2.37%) |
Jan 29, 2024 | 4.510 | 4.750 | 4.320 | 4.640 | 750,284 | +0.16(+3.57%) |
Jan 26, 2024 | 4.320 | 4.500 | 4.250 | 4.480 | 906,860 | +0.31(+7.43%) |
Jan 25, 2024 | 4.060 | 4.190 | 4.010 | 4.170 | 489,548 | +0.13(+3.22%) |
Jan 24, 2024 | 4.200 | 4.300 | 3.990 | 4.040 | 597,948 | -0.05(-1.22%) |
Jan 23, 2024 | 4.050 | 4.200 | 4.050 | 4.090 | 374,007 | -0.12(-2.85%) |
Jan 22, 2024 | 4.240 | 4.360 | 4.050 | 4.210 | 666,820 | -0.06(-1.41%) |
Jan 19, 2024 | 4.310 | 4.310 | 4.010 | 4.270 | 681,335 | -0.03(-0.70%) |
Jan 18, 2024 | 4.680 | 4.730 | 4.230 | 4.300 | 931,433 | -0.34(-7.33%) |
Jan 17, 2024 | 4.700 | 4.730 | 4.610 | 4.640 | 367,076 | -0.15(-3.13%) |
Jan 16, 2024 | 4.870 | 4.940 | 4.550 | 4.790 | 599,740 | -0.10(-2.04%) |
Jan 15, 2024 | 4.710 | 5.000 | 4.680 | 4.890 | 287,024 | +0.05(+1.03%) |
Jan 12, 2024 | 5.240 | 5.360 | 4.830 | 4.840 | 1,190,530 | -0.60(-11.03%) |
Jan 11, 2024 | 6.250 | 6.260 | 5.230 | 5.440 | 1,832,588 | -0.44(-7.48%) |
Jan 10, 2024 | 5.570 | 6.090 | 5.380 | 5.880 | 876,063 | +0.25(+4.44%) |
Jan 09, 2024 | 5.810 | 5.960 | 5.610 | 5.630 | 675,245 | -0.21(-3.60%) |
Jan 08, 2024 | 5.660 | 6.020 | 5.290 | 5.840 | 1,297,442 | +0.28(+5.04%) |
Jan 05, 2024 | 5.800 | 5.800 | 5.470 | 5.560 | 663,047 | -0.25(-4.30%) |
Jan 04, 2024 | 5.850 | 6.130 | 5.640 | 5.810 | 799,987 | +0.06(+1.04%) |
Jan 03, 2024 | 5.400 | 5.980 | 5.120 | 5.750 | 816,162 | -0.10(-1.71%) |
Jan 02, 2024 | 6.700 | 6.700 | 5.840 | 5.850 | 1,459,781 | -0.11(-1.85%) |
Dec 29, 2023 | 5.960 | 0 | -1.08(-15.34%) | |||
Dec 28, 2023 | 7.210 | 7.430 | 6.830 | 7.040 | 1,446,046 | -0.53(-7.00%) |
Dec 27, 2023 | 7.200 | 7.580 | 6.950 | 7.570 | 2,398,681 | +0.81(+11.98%) |
Dec 22, 2023 | 6.760 | 0 | +0.28(+4.32%) | |||
Dec 21, 2023 | 5.890 | 6.490 | 5.710 | 6.480 | 1,605,045 | +0.90(+16.13%) |
Dec 20, 2023 | 5.430 | 6.200 | 5.250 | 5.580 | 2,364,702 | +0.50(+9.84%) |
Dec 19, 2023 | 5.280 | 5.750 | 4.900 | 5.080 | 1,602,059 | -0.07(-1.36%) |
Dec 18, 2023 | 4.780 | 5.220 | 4.780 | 5.150 | 997,184 | +0.23(+4.67%) |
Dec 15, 2023 | 4.730 | 4.930 | 4.620 | 4.920 | 1,003,075 | +0.09(+1.86%) |
Dec 14, 2023 | 5.050 | 5.220 | 4.770 | 4.830 | 1,079,749 | -0.19(-3.78%) |
Dec 13, 2023 | 4.610 | 5.020 | 4.480 | 5.020 | 893,855 | +0.38(+8.19%) |
Dec 12, 2023 | 4.760 | 4.770 | 4.560 | 4.640 | 577,273 | +0.12(+2.65%) |
Dec 11, 2023 | 5.400 | 5.400 | 4.510 | 4.520 | 1,079,453 | -1.18(-20.70%) |
Dec 08, 2023 | 5.350 | 5.710 | 5.350 | 5.700 | 828,219 | +0.36(+6.74%) |
Dec 07, 2023 | 5.060 | 5.480 | 5.060 | 5.340 | 494,047 | +0.10(+1.91%) |
Dec 06, 2023 | 5.520 | 5.630 | 5.090 | 5.240 | 972,829 | -0.16(-2.96%) |
Dec 05, 2023 | 5.180 | 5.700 | 5.110 | 5.400 | 1,474,530 | +0.17(+3.25%) |
Dec 04, 2023 | 5.100 | 5.260 | 4.850 | 5.230 | 1,293,512 | +0.55(+11.75%) |
Dec 01, 2023 | 4.210 | 4.710 | 4.160 | 4.680 | 803,173 | +0.51(+12.23%) |
Nov 30, 2023 | 4.270 | 4.270 | 4.160 | 4.170 | 263,966 | -0.12(-2.68%) |
Nov 29, 2023 | 4.310 | 4.440 | 4.230 | 4.285 | 488,681 | +0.02(+0.35%) |
Nov 28, 2023 | 3.950 | 4.270 | 3.950 | 4.270 | 794,368 | +0.34(+8.65%) |
Nov 27, 2023 | 3.910 | 4.100 | 3.860 | 3.930 | 277,325 | -0.05(-1.26%) |
Nov 24, 2023 | 3.890 | 4.070 | 3.850 | 3.980 | 451,207 | +0.10(+2.58%) |
Nov 23, 2023 | 3.930 | 3.930 | 3.850 | 3.880 | 135,418 | -0.05(-1.27%) |
Nov 22, 2023 | 3.910 | 3.940 | 3.790 | 3.930 | 485,428 | +0.00(+0.00%) |
Nov 21, 2023 | 4.010 | 4.010 | 3.840 | 3.930 | 530,330 | -0.12(-2.96%) |
Nov 20, 2023 | 4.160 | 4.220 | 4.010 | 4.050 | 534,684 | -0.08(-1.94%) |
Nov 17, 2023 | 4.040 | 4.130 | 3.990 | 4.130 | 312,991 | +0.09(+2.23%) |
Nov 16, 2023 | 4.190 | 4.190 | 3.990 | 4.040 | 389,663 | -0.20(-4.72%) |
Nov 15, 2023 | 3.980 | 4.300 | 3.890 | 4.240 | 715,718 | +0.34(+8.72%) |
Nov 14, 2023 | 3.990 | 4.050 | 3.820 | 3.900 | 482,648 | -0.04(-1.02%) |
Nov 13, 2023 | 4.260 | 4.260 | 3.910 | 3.940 | 812,737 | -0.37(-8.58%) |
Nov 10, 2023 | 4.490 | 4.560 | 4.230 | 4.310 | 539,343 | -0.13(-2.93%) |
Nov 09, 2023 | 4.700 | 4.900 | 4.380 | 4.440 | 997,753 | -0.01(-0.22%) |
Nov 08, 2023 | 4.590 | 4.610 | 4.380 | 4.450 | 297,839 | -0.15(-3.26%) |
Nov 07, 2023 | 4.530 | 4.645 | 4.360 | 4.600 | 408,588 | +0.07(+1.55%) |
Nov 06, 2023 | 4.600 | 4.680 | 4.450 | 4.530 | 302,359 | +0.01(+0.22%) |
Nov 03, 2023 | 4.380 | 4.660 | 4.380 | 4.520 | 471,560 | -0.02(-0.44%) |
Nov 02, 2023 | 4.400 | 4.590 | 4.310 | 4.540 | 612,804 | +0.28(+6.57%) |